Oisix ra daichi Inc. (TYO:3182)
Japan · Delayed Price · Currency is JPY 1,482.00
+23.00 (1.58%)
Jun 5, 2026, 3:30 PM JST
Oisix ra daichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,460.00 | 1,486.00 | 1,455.00 | 1,482.00 | 1,482.00 | 1.58% | 81,300 |
| Jun 4, 2026 | 1,480.00 | 1,480.00 | 1,457.00 | 1,459.00 | 1,459.00 | -1.42% | 79,000 |
| Jun 3, 2026 | 1,485.00 | 1,486.00 | 1,462.00 | 1,480.00 | 1,480.00 | 0.27% | 66,100 |
| Jun 2, 2026 | 1,450.00 | 1,484.00 | 1,445.00 | 1,476.00 | 1,476.00 | 0.75% | 86,800 |
| Jun 1, 2026 | 1,481.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.54% | 72,000 |
| May 29, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,473.00 | 1,473.00 | 2.15% | 70,400 |
| May 28, 2026 | 1,428.00 | 1,443.00 | 1,409.00 | 1,442.00 | 1,442.00 | 1.69% | 82,300 |
| May 27, 2026 | 1,386.00 | 1,420.00 | 1,381.00 | 1,418.00 | 1,418.00 | 2.24% | 99,300 |
| May 26, 2026 | 1,398.00 | 1,400.00 | 1,380.00 | 1,387.00 | 1,387.00 | -1.21% | 101,800 |
| May 25, 2026 | 1,444.00 | 1,444.00 | 1,398.00 | 1,404.00 | 1,404.00 | -2.43% | 87,100 |
| May 22, 2026 | 1,439.00 | 1,452.00 | 1,423.00 | 1,439.00 | 1,439.00 | - | 55,900 |
| May 21, 2026 | 1,449.00 | 1,468.00 | 1,427.00 | 1,439.00 | 1,439.00 | 0.35% | 66,100 |
| May 20, 2026 | 1,465.00 | 1,472.00 | 1,412.00 | 1,434.00 | 1,434.00 | -2.12% | 103,900 |
| May 19, 2026 | 1,480.00 | 1,507.00 | 1,456.00 | 1,465.00 | 1,465.00 | 0.14% | 153,400 |
| May 18, 2026 | 1,499.00 | 1,510.00 | 1,461.00 | 1,463.00 | 1,463.00 | -3.11% | 133,200 |
| May 15, 2026 | 1,498.00 | 1,561.00 | 1,487.00 | 1,510.00 | 1,510.00 | 7.70% | 274,500 |
| May 14, 2026 | 1,391.00 | 1,410.00 | 1,374.00 | 1,402.00 | 1,402.00 | 2.19% | 117,000 |
| May 13, 2026 | 1,385.00 | 1,405.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.22% | 227,600 |
| May 12, 2026 | 1,405.00 | 1,405.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.57% | 82,500 |
| May 11, 2026 | 1,410.00 | 1,417.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.48% | 64,700 |
| May 8, 2026 | 1,414.00 | 1,427.00 | 1,409.00 | 1,418.00 | 1,418.00 | 0.57% | 86,300 |
| May 7, 2026 | 1,422.00 | 1,435.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.71% | 106,400 |
| May 1, 2026 | 1,402.00 | 1,411.00 | 1,386.00 | 1,400.00 | 1,400.00 | - | 92,600 |
| Apr 30, 2026 | 1,401.00 | 1,408.00 | 1,387.00 | 1,400.00 | 1,400.00 | -1.34% | 140,000 |
| Apr 28, 2026 | 1,420.00 | 1,430.00 | 1,412.00 | 1,419.00 | 1,419.00 | 0.28% | 127,100 |
| Apr 27, 2026 | 1,409.00 | 1,430.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.64% | 89,900 |
| Apr 24, 2026 | 1,420.00 | 1,425.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.71% | 100,600 |
| Apr 23, 2026 | 1,401.00 | 1,421.00 | 1,390.00 | 1,416.00 | 1,416.00 | 0.78% | 123,700 |
| Apr 22, 2026 | 1,410.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.64% | 71,800 |
| Apr 21, 2026 | 1,437.00 | 1,446.00 | 1,409.00 | 1,414.00 | 1,414.00 | -1.46% | 68,800 |
| Apr 20, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.83% | 50,700 |
| Apr 17, 2026 | 1,435.00 | 1,461.00 | 1,428.00 | 1,447.00 | 1,447.00 | 0.84% | 77,800 |
| Apr 16, 2026 | 1,453.00 | 1,458.00 | 1,429.00 | 1,435.00 | 1,435.00 | 0.14% | 73,000 |
| Apr 15, 2026 | 1,444.00 | 1,465.00 | 1,423.00 | 1,433.00 | 1,433.00 | 0.28% | 94,500 |
| Apr 14, 2026 | 1,445.00 | 1,447.00 | 1,421.00 | 1,429.00 | 1,429.00 | 0.99% | 80,900 |
| Apr 13, 2026 | 1,405.00 | 1,423.00 | 1,401.00 | 1,415.00 | 1,415.00 | -0.84% | 69,900 |
| Apr 10, 2026 | 1,462.00 | 1,465.00 | 1,419.00 | 1,427.00 | 1,427.00 | -1.92% | 90,700 |
| Apr 9, 2026 | 1,489.00 | 1,509.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.69% | 98,200 |
| Apr 8, 2026 | 1,499.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.14% | 209,500 |
| Apr 7, 2026 | 1,475.00 | 1,502.00 | 1,459.00 | 1,478.00 | 1,478.00 | 0.61% | 89,800 |
| Apr 6, 2026 | 1,460.00 | 1,476.00 | 1,448.00 | 1,469.00 | 1,469.00 | 0.62% | 93,200 |
| Apr 3, 2026 | 1,436.00 | 1,460.00 | 1,436.00 | 1,460.00 | 1,460.00 | 2.38% | 90,500 |
| Apr 2, 2026 | 1,459.00 | 1,524.00 | 1,425.00 | 1,426.00 | 1,426.00 | -1.86% | 203,100 |
| Apr 1, 2026 | 1,437.00 | 1,481.00 | 1,437.00 | 1,453.00 | 1,453.00 | 2.32% | 195,000 |
| Mar 31, 2026 | 1,395.00 | 1,431.00 | 1,384.00 | 1,420.00 | 1,420.00 | 3.12% | 188,400 |
| Mar 30, 2026 | 1,378.00 | 1,393.00 | 1,357.00 | 1,377.00 | 1,377.00 | -1.22% | 153,300 |
| Mar 27, 2026 | 1,384.00 | 1,422.00 | 1,384.00 | 1,406.00 | 1,394.00 | 1.44% | 130,600 |
| Mar 26, 2026 | 1,383.00 | 1,390.00 | 1,365.00 | 1,386.00 | 1,374.17 | 0.07% | 75,000 |
| Mar 25, 2026 | 1,355.00 | 1,404.00 | 1,350.00 | 1,385.00 | 1,373.18 | 2.59% | 100,100 |
| Mar 24, 2026 | 1,335.00 | 1,355.00 | 1,333.00 | 1,350.00 | 1,338.48 | 2.58% | 104,800 |